EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-04-10 |
EMER.N0000 |
7.000 |
7.000 |
7.000 |
7.000 |
2 |
| 2024-04-09 |
EMER.N0000 |
7.100 |
7.100 |
6.900 |
7.000 |
12 |
| 2024-04-08 |
EMER.N0000 |
7.000 |
7.100 |
6.900 |
6.900 |
11 |
| 2024-04-05 |
EMER.N0000 |
6.900 |
7.000 |
6.900 |
7.000 |
5 |
| 2024-04-04 |
EMER.N0000 |
7.100 |
7.100 |
6.800 |
6.800 |
10 |
| 2024-04-03 |
EMER.N0000 |
6.900 |
6.900 |
6.800 |
6.800 |
15 |
| 2024-04-02 |
EMER.N0000 |
7.100 |
7.100 |
6.900 |
6.900 |
9 |
| 2024-04-01 |
EMER.N0000 |
6.900 |
6.900 |
6.900 |
6.900 |
6 |
| 2024-03-28 |
EMER.N0000 |
7.200 |
7.200 |
6.900 |
7.100 |
21 |
| 2024-03-27 |
EMER.N0000 |
7.100 |
7.100 |
7.100 |
7.100 |
14 |
| 2024-03-26 |
EMER.N0000 |
6.800 |
7.100 |
6.800 |
7.000 |
9 |
| 2024-03-25 |
EMER.N0000 |
7.100 |
7.100 |
6.800 |
6.800 |
14 |
| 2024-03-22 |
EMER.N0000 |
7.100 |
7.100 |
7.100 |
7.100 |
6 |
| 2024-03-21 |
EMER.N0000 |
7.100 |
7.200 |
7.000 |
7.000 |
18 |
| 2024-03-20 |
EMER.N0000 |
7.100 |
7.300 |
7.100 |
7.300 |
6 |
| 2024-03-19 |
EMER.N0000 |
7.100 |
7.300 |
7.100 |
7.100 |
33 |
| 2024-03-18 |
EMER.N0000 |
7.300 |
7.500 |
7.100 |
7.200 |
23 |
| 2024-03-15 |
EMER.N0000 |
7.300 |
7.700 |
7.100 |
7.500 |
42 |
| 2024-03-14 |
EMER.N0000 |
7.300 |
7.300 |
7.100 |
7.200 |
9 |
| 2024-03-13 |
EMER.N0000 |
7.200 |
7.300 |
7.100 |
7.200 |
24 |